Adecco Group AG (FRA:ADI1)
Germany
· Delayed Price · Currency is EUR 24.02
-0.08 (-0.33%)
At close: Dec 3, 2025
Adecco Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.25% | - |
| Dec 3, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.33% | - |
| Dec 2, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.50% | - |
| Dec 1, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1.44% | - |
| Nov 28, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.08% | - |
| Nov 27, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -2.15% | - |
| Nov 26, 2025 | 26.62 | 26.62 | 24.14 | 24.14 | 24.14 | -6.94% | 150 |
| Nov 25, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.99% | - |
| Nov 24, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.56% | - |
| Nov 21, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -3.88% | - |
| Nov 20, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 2.17% | - |
| Nov 19, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.68% | - |
| Nov 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.24% | - |
| Nov 17, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -2.01% | - |
| Nov 14, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.07% | - |
| Nov 13, 2025 | 28.18 | 28.18 | 27.90 | 27.90 | 27.90 | 2.35% | 100 |
| Nov 12, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 1.34% | - |
| Nov 11, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.28% | - |
| Nov 10, 2025 | 26.54 | 26.56 | 26.54 | 26.56 | 26.56 | 2.15% | 100 |
| Nov 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.84% | - |
| Nov 6, 2025 | 24.96 | 26.76 | 24.96 | 26.76 | 26.76 | 12.15% | 200 |
| Nov 5, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.10% | - |
| Nov 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Nov 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.46% | - |
| Oct 31, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.58% | - |
| Oct 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.66% | - |
| Oct 29, 2025 | 24.24 | 24.24 | 24.16 | 24.16 | 24.16 | -0.25% | 50 |
| Oct 28, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -1.70% | - |
| Oct 27, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 2.16% | - |
| Oct 24, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.33% | - |
| Oct 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.08% | - |
| Oct 22, 2025 | 25.44 | 25.44 | 24.18 | 24.18 | 24.18 | -3.59% | 329 |
| Oct 21, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.63% | - |
| Oct 20, 2025 | 25.56 | 25.56 | 25.24 | 25.24 | 25.24 | -1.56% | 36 |
| Oct 17, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.18% | - |
| Oct 16, 2025 | 26.20 | 26.20 | 25.34 | 25.34 | 25.34 | -4.23% | 197 |
| Oct 15, 2025 | 26.04 | 26.46 | 26.04 | 26.46 | 26.46 | 0.99% | 100 |
| Oct 14, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.46% | - |
| Oct 13, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.98% | - |
| Oct 10, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 3.99% | - |
| Oct 9, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 2.32% | - |
| Oct 8, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.32% | - |
| Oct 7, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 2.62% | - |
| Oct 6, 2025 | 24.80 | 24.80 | 24.42 | 24.42 | 24.42 | -0.57% | 30 |
| Oct 3, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - | - |
| Oct 2, 2025 | 24.82 | 24.82 | 24.56 | 24.56 | 24.56 | 2.59% | 127 |
| Oct 1, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.58% | - |
| Sep 30, 2025 | 24.06 | 24.08 | 24.06 | 24.08 | 24.08 | 0.33% | - |
| Sep 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.92% | - |
| Sep 26, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.93% | - |
| Sep 25, 2025 | 24.04 | 24.10 | 23.54 | 23.54 | 23.54 | 3.61% | 800 |
| Sep 24, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.07% | - |
| Sep 23, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.54% | - |
| Sep 22, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.18% | - |
| Sep 19, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -3.12% | - |
| Sep 18, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.79% | - |
| Sep 17, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -5.38% | - |
| Sep 16, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.33% | - |
| Sep 15, 2025 | 24.30 | 24.30 | 24.08 | 24.08 | 24.08 | -0.33% | 780 |
| Sep 12, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -2.19% | - |
| Sep 11, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.16% | - |
| Sep 10, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.74% | - |
| Sep 9, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -2.86% | - |
| Sep 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.11% | - |
| Sep 5, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.08% | - |
| Sep 4, 2025 | 26.10 | 26.32 | 26.10 | 26.26 | 26.26 | 2.02% | 20 |
| Sep 3, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -5.37% | - |
| Sep 2, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.09% | - |
| Sep 1, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.10% | - |
| Aug 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.07% | - |
| Aug 28, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -1.23% | - |
| Aug 27, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -2.34% | - |
| Aug 26, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.98% | - |
| Aug 25, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 2.81% | - |
| Aug 22, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.36% | - |
| Aug 21, 2025 | 28.30 | 28.30 | 27.82 | 27.82 | 27.82 | -1.49% | 200 |
| Aug 20, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 3.07% | - |
| Aug 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.36% | - |
| Aug 18, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.43% | - |
| Aug 15, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.87% | - |
| Aug 14, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.93% | - |
| Aug 13, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -1.41% | - |
| Aug 12, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.77% | - |
| Aug 11, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 1.86% | - |
| Aug 8, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 4.87% | - |
| Aug 7, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 2.45% | - |
| Aug 6, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -4.47% | - |
| Aug 5, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.49% | - |
| Aug 4, 2025 | 26.96 | 26.96 | 26.90 | 26.90 | 26.90 | -1.75% | 300 |
| Aug 1, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -2.21% | - |
| Jul 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.07% | - |
| Jul 30, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -1.75% | - |
| Jul 29, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -1.31% | - |
| Jul 28, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 4.71% | - |
| Jul 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.58% | - |
| Jul 24, 2025 | 27.70 | 27.70 | 27.44 | 27.44 | 27.44 | 0.73% | 100 |
| Jul 23, 2025 | 27.30 | 27.30 | 27.24 | 27.24 | 27.24 | 0.15% | 20 |
| Jul 22, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.95% | - |
| Jul 21, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.87% | 150 |
| Jul 18, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |